PBR
2018/10/30～2019/03/29
株価＆PBRの推移
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 出来高 | 時価総額 | 25日乖離 | PER | PBR |
|---|
| 2019 |
| 03/29 | 627 | 633 | 620 | 621 | -0.8% | 21,200 | 211億4997万 | -8% | 8.05 | 0.52 |
| 03/28 | 632 | 632 | 612 | 626 | -1.57% | 68,000 | 213億2025万 | -7.67% | 8.12 | 0.52 |
| 03/27 | 641 | 641 | 627 | 636 | -0.78% | 34,100 | 216億6083万 | -6.61% | 8.25 | 0.53 |
| 03/26 | 627 | 647 | 627 | 641 | +2.72% | 74,900 | 218億3112万 | -6.15% | 8.31 | 0.53 |
| 03/25 | 618 | 631 | 613 | 624 | -0.48% | 70,300 | 212億5214万 | -8.91% | 8.09 | 0.52 |
| 03/22 | 626 | 631 | 617 | 627 | -1.1% | 57,800 | 213億5431万 | -8.87% | 8.13 | 0.52 |
| 03/20 | 615 | 634 | 615 | 634 | +3.59% | 73,600 | 215億9272万 | -7.85% | 8.22 | 0.53 |
| 03/19 | 624 | 629 | 611 | 612 | -0.81% | 101,500 | 208億4344万 | -11.18% | 7.94 | 0.51 |
| 03/18 | 633 | 648 | 616 | 617 | -2.37% | 142,000 | 210億1373万 | -10.58% | 8 | 0.51 |
| 03/15 | 656 | 665 | 631 | 632 | -3.95% | 103,300 | 215億2460万 | -8.54% | 8.2 | 0.52 |
| 03/14 | 676 | 679 | 657 | 658 | -2.08% | 29,300 | 224億1011万 | -4.78% | 8.53 | 0.55 |
| 03/13 | 676 | 688 | 672 | 672 | -1.18% | 26,400 | 228億8692万 | -2.61% | 8.72 | 0.56 |
| 03/12 | 682 | 691 | 676 | 680 | +0.15% | 41,500 | 231億5938万 | -1.31% | 8.82 | 0.56 |
| 03/11 | 685 | 689 | 677 | 679 | -0.73% | 19,400 | 231億2532万 | -1.16% | 8.81 | 0.56 |
| 03/08 | 716 | 716 | 682 | 684 | -4.74% | 52,500 | 232億9561万 | -0.15% | 8.87 | 0.57 |
| 03/07 | 743 | 743 | 714 | 718 | -4.01% | 49,400 | 244億5358万 | +5.12% | 9.31 | 0.6 |
| 03/06 | 742 | 752 | 731 | 748 | +0.4% | 52,700 | 254億7532万 | +10.16% | 9.7 | 0.62 |
| 03/05 | 745 | 751 | 740 | 745 | -1.06% | 36,600 | 253億7315万 | +10.37% | 9.66 | 0.62 |
| 03/04 | 730 | 757 | 724 | 753 | +3.86% | 75,200 | 256億4561万 | +12.22% | 9.77 | 0.62 |
| 03/01 | 718 | 729 | 707 | 725 | +0.97% | 69,000 | 246億9199万 | +8.86% | 9.4 | 0.6 |
| 02/28 | 727 | 732 | 711 | 718 | -0.97% | 48,400 | 244億5358万 | +8.46% | 9.31 | 0.6 |
| 02/27 | 717 | 730 | 717 | 725 | +1.68% | 53,200 | 246億9199万 | +10.18% | 9.4 | 0.6 |
| 02/26 | 709 | 718 | 709 | 713 | +1.13% | 36,500 | 242億8329万 | +9.19% | 9.25 | 0.59 |
| 02/25 | 698 | 709 | 691 | 705 | +2.03% | 31,900 | 240億1083万 | +8.63% | 9.14 | 0.58 |
| 02/22 | 694 | 699 | 690 | 691 | +0.14% | 44,000 | 235億3402万 | +7.13% | 8.96 | 0.57 |
| 02/21 | 698 | 703 | 690 | 690 | -1.29% | 44,200 | 234億9996万 | +7.64% | 8.95 | 0.57 |
| 02/20 | 695 | 703 | 688 | 699 | +0.43% | 44,500 | 238億648万 | +9.56% | 9.07 | 0.58 |
| 02/19 | 688 | 700 | 685 | 696 | +0.58% | 53,600 | 237億431万 | +9.95% | 9.03 | 0.58 |
| 02/18 | 688 | 692 | 672 | 692 | +2.52% | 93,200 | 235億6808万 | +10.02% | 8.97 | 0.57 |
| 02/15 | 647 | 676 | 647 | 675 | +4.33% | 73,000 | 229億8909万 | +8% | 8.75 | 0.56 |
| 02/14 | 663 | 675 | 647 | 647 | +0.62% | 112,600 | 220億3547万 | +4.02% | 8.39 | 0.54 |
| 02/13 | 652 | 652 | 634 | 643 | 0% | 77,400 | 218億9924万 | +3.71% | 8.34 | 0.53 |
| 02/12 | 634 | 644 | 627 | 643 | +1.1% | 63,200 | 218億9924万 | +4.21% | 8.34 | 0.53 |
| 02/08 | 633 | 640 | 628 | 636 | -0.16% | 43,300 | 216億6083万 | +3.58% | 8.25 | 0.53 |
| 02/07 | 638 | 638 | 632 | 637 | -0.16% | 28,600 | 216億9489万 | +4.08% | 8.26 | 0.53 |
| 02/06 | 649 | 654 | 634 | 638 | -0.62% | 42,600 | 217億2895万 | +4.59% | 8.27 | 0.53 |
| 02/05 | 639 | 656 | 639 | 642 | +0.47% | 47,300 | 218億6518万 | +5.77% | 8.33 | 0.53 |
| 02/04 | 638 | 640 | 628 | 639 | +1.75% | 21,800 | 217億6301万 | +5.97% | 8.29 | 0.53 |
| 02/01 | 631 | 633 | 627 | 628 | -0.16% | 32,800 | 213億8837万 | +4.49% | 8.14 | 0.52 |
| 01/31 | 628 | 635 | 628 | 629 | +0.16% | 50,400 | 214億2243万 | +4.49% | 8.16 | 0.52 |
| 01/30 | 637 | 638 | 628 | 628 | -1.41% | 49,400 | 213億8837万 | +4.15% | 8.14 | 0.52 |
| 01/29 | 630 | 639 | 625 | 637 | +0.31% | 34,200 | 216億9489万 | +5.29% | 8.26 | 0.53 |
| 01/28 | 634 | 640 | 623 | 635 | +0.32% | 33,800 | 216億2678万 | +4.61% | 8.24 | 0.53 |
| 01/25 | 628 | 640 | 625 | 633 | +1.12% | 38,500 | 215億5866万 | +3.77% | 8.21 | 0.52 |
| 01/24 | 614 | 628 | 614 | 626 | +2.12% | 28,400 | 213億2025万 | +1.95% | 8.12 | 0.52 |
| 01/23 | 611 | 620 | 602 | 613 | +0.49% | 32,200 | 208億7750万 | -0.81% | 7.95 | 0.51 |
| 01/22 | 614 | 615 | 608 | 610 | -0.65% | 36,600 | 207億7533万 | -1.77% | 7.91 | 0.51 |
| 01/21 | 616 | 620 | 607 | 614 | +1.99% | 45,400 | 209億1156万 | -1.76% | 7.96 | 0.51 |
| 01/18 | 601 | 608 | 590 | 602 | -0.33% | 71,600 | 205億286万 | -4.29% | 7.81 | 0.5 |
| 01/17 | 603 | 612 | 598 | 604 | +1.34% | 50,300 | 205億7098万 | -4.73% | 7.83 | 0.5 |
| 01/16 | 604 | 606 | 586 | 596 | +0.34% | 60,000 | 202億9852万 | -6.58% | 7.73 | 0.49 |
| 01/15 | 590 | 595 | 587 | 594 | +1.19% | 43,800 | 202億3040万 | -7.48% | 7.7 | 0.49 |
| 01/11 | 596 | 605 | 584 | 587 | -1.34% | 66,800 | 199億9200万 | -9.27% | 7.61 | 0.49 |
| 01/10 | 595 | 598 | 590 | 595 | +0.34% | 47,300 | 202億6446万 | -8.88% | 7.72 | 0.49 |
| 01/09 | 595 | 599 | 578 | 593 | +0.85% | 37,900 | 201億9634万 | -9.88% | 7.69 | 0.49 |
| 01/08 | 584 | 595 | 575 | 588 | +1.55% | 95,100 | 200億2605万 | -11.31% | 7.63 | 0.49 |
| 01/07 | 589 | 591 | 572 | 579 | +1.58% | 100,600 | 197億1953万 | -13.32% | 7.51 | 0.48 |
| 01/04 | 575 | 578 | 565 | 570 | -1.89% | 62,900 | 194億1301万 | -15.43% | 7.39 | 0.47 |
| 2018 |
| 12/28 | 591 | 592 | 570 | 581 | -1.69% | 84,000 | 197億8765万 | -14.56% | 7.54 | 0.48 |
| 12/27 | 582 | 591 | 579 | 591 | +5.91% | 63,900 | 201億2823万 | -14.1% | 7.66 | 0.49 |
| 12/26 | 574 | 574 | 551 | 558 | +4.49% | 63,500 | 190億432万 | -19.71% | 7.24 | 0.46 |
| 12/25 | 593 | 599 | 533 | 534 | -11.88% | 110,300 | 181億8693万 | -24.15% | 6.93 | 0.44 |
| 12/21 | 637 | 638 | 594 | 606 | -6.34% | 79,500 | 206億3910万 | -15.01% | 7.86 | 0.5 |
| 12/20 | 659 | 659 | 638 | 647 | -1.67% | 56,900 | 220億3547万 | -10.01% | 8.39 | 0.54 |
| 12/19 | 672 | 676 | 656 | 658 | -2.08% | 39,300 | 224億1011万 | -8.99% | 8.53 | 0.55 |
| 12/18 | 678 | 684 | 670 | 672 | -3.45% | 36,200 | 228億8692万 | -7.57% | 8.72 | 0.56 |
| 12/17 | 711 | 711 | 688 | 696 | -2.11% | 32,600 | 237億431万 | -4.92% | 9.03 | 0.58 |
| 12/14 | 720 | 722 | 701 | 711 | -1.66% | 39,900 | 242億1518万 | -3.27% | 9.22 | 0.59 |
| 12/13 | 718 | 724 | 710 | 723 | +0.7% | 49,500 | 246億2387万 | -2.17% | 9.38 | 0.6 |
| 12/12 | 711 | 725 | 708 | 718 | +1.84% | 22,800 | 244億5358万 | -2.84% | 9.31 | 0.6 |
| 12/11 | 714 | 714 | 703 | 705 | -1.26% | 49,500 | 240億1083万 | -4.73% | 9.14 | 0.58 |
| 12/10 | 713 | 731 | 711 | 714 | +0.14% | 53,400 | 243億1735万 | -3.77% | 9.26 | 0.59 |
| 12/07 | 727 | 728 | 704 | 713 | -1.25% | 44,600 | 242億8329万 | -4.04% | 9.25 | 0.59 |
| 12/06 | 693 | 724 | 680 | 722 | +4.64% | 106,400 | 245億8982万 | -2.96% | 9.36 | 0.6 |
| 12/05 | 704 | 706 | 688 | 690 | -3.5% | 61,500 | 234億9996万 | -7.26% | 8.95 | 0.57 |
| 12/04 | 719 | 722 | 712 | 715 | -0.83% | 45,600 | 243億5141万 | -4.03% | 9.27 | 0.59 |
| 12/03 | 725 | 728 | 715 | 721 | -0.14% | 71,700 | 245億5576万 | -3.09% | 9.35 | 0.6 |
| 11/30 | 724 | 724 | 714 | 722 | +0.14% | 48,000 | 245億8982万 | -2.96% | 9.36 | 0.6 |
| 11/29 | 729 | 732 | 719 | 721 | -0.41% | 49,100 | 245億5576万 | -3.22% | 9.35 | 0.6 |
| 11/28 | 715 | 724 | 707 | 724 | +1.83% | 50,600 | 246億5793万 | -3.08% | 9.39 | 0.6 |
| 11/27 | 729 | 732 | 704 | 711 | -1.39% | 75,600 | 242億1518万 | -5.07% | 9.22 | 0.59 |
| 11/26 | 728 | 733 | 714 | 721 | -2.17% | 65,800 | 245億5576万 | -4.25% | 9.35 | 0.6 |
| 11/22 | 766 | 766 | 731 | 737 | -3.15% | 54,200 | 251億68万 | -2.64% | 9.56 | 0.61 |
| 11/21 | 764 | 769 | 758 | 761 | -1.81% | 14,300 | 259億1807万 | +0.13% | 9.87 | 0.63 |
| 11/20 | 758 | 779 | 758 | 775 | +0.26% | 26,600 | 263億9489万 | +1.84% | 10.05 | 0.64 |
| 11/19 | 765 | 777 | 755 | 773 | +1.44% | 20,300 | 263億2677万 | +1.31% | 10.03 | 0.64 |
| 11/16 | 766 | 770 | 755 | 762 | +0.4% | 30,300 | 259億5213万 | -0.26% | 9.88 | 0.63 |
| 11/15 | 746 | 759 | 745 | 759 | +1.74% | 44,100 | 258億4996万 | -0.91% | 9.84 | 0.63 |
| 11/14 | 767 | 775 | 726 | 746 | -2.23% | 120,700 | 254億721万 | -2.74% | 9.68 | 0.62 |
| 11/13 | 755 | 776 | 746 | 763 | -2.8% | 121,300 | 259億8619万 | -0.78% | 9.9 | 0.63 |
| 11/12 | 784 | 791 | 766 | 785 | +0.13% | 80,000 | 267億3546万 | +2.08% | 10.18 | 0.65 |
| 11/09 | 777 | 799 | 747 | 784 | -2.12% | 249,000 | 267億141万 | +1.95% | 10.17 | 0.65 |
| 11/08 | 773 | 821 | 765 | 801 | +9.43% | 464,600 | 272億8039万 | +4.16% | 10.39 | 0.66 |
| 11/07 | 750 | 766 | 704 | 732 | -1.61% | 173,300 | 249億3039万 | -4.81% | 9.49 | 0.61 |
| 11/06 | 750 | 750 | 737 | 744 | -0.27% | 32,100 | 253億3909万 | -3.63% | 9.65 | 0.62 |
| 11/05 | 742 | 753 | 736 | 746 | -0.53% | 33,900 | 254億721万 | -3.62% | 9.68 | 0.62 |
| 11/02 | 730 | 762 | 724 | 750 | +2.74% | 49,100 | 255億4344万 | -3.35% | 9.73 | 0.62 |
| 11/01 | 730 | 735 | 725 | 730 | 0% | 25,500 | 248億6228万 | -6.05% | 9.47 | 0.61 |
| 10/31 | 720 | 732 | 717 | 730 | +1.11% | 13,300 | 248億6228万 | -6.41% | 9.47 | 0.61 |
| 10/30 | 685 | 722 | 685 | 722 | +4.64% | 38,400 | 245億8982万 | -7.91% | 9.36 | 0.6 |
